ＪＭホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,999 | 1,999 | 1,951 | 1,992 | -23 | -1.1% | 33,000 |
| 2017/05/09 | 1,906 | 2,027 | 1,906 | 2,015 | +109 | +5.7% | 88,600 |
| 2017/05/08 | 1,875 | 1,926 | 1,869 | 1,906 | +37 | +2% | 34,800 |
| 2017/05/02 | 1,860 | 1,873 | 1,846 | 1,869 | +16 | +0.9% | 13,100 |
| 2017/05/01 | 1,881 | 1,881 | 1,845 | 1,853 | -2 | -0.1% | 31,300 |
| 2017/04/28 | 1,911 | 1,911 | 1,825 | 1,855 | -51 | -2.7% | 65,700 |
| 2017/04/27 | 1,868 | 1,920 | 1,868 | 1,906 | +28 | +1.5% | 74,700 |
| 2017/04/26 | 1,855 | 1,882 | 1,837 | 1,878 | +25 | +1.3% | 38,500 |
| 2017/04/25 | 1,825 | 1,858 | 1,802 | 1,853 | +30 | +1.6% | 22,000 |
| 2017/04/24 | 1,805 | 1,845 | 1,805 | 1,823 | +21 | +1.2% | 13,000 |
| 2017/04/21 | 1,843 | 1,848 | 1,802 | 1,802 | -57 | -3.1% | 30,200 |
| 2017/04/20 | 1,873 | 1,881 | 1,841 | 1,859 | -20 | -1.1% | 23,000 |
| 2017/04/19 | 1,882 | 1,899 | 1,871 | 1,879 | -3 | -0.2% | 32,800 |
| 2017/04/18 | 1,869 | 1,890 | 1,832 | 1,882 | +10 | +0.5% | 31,200 |
| 2017/04/17 | 1,768 | 1,885 | 1,763 | 1,872 | +64 | +3.5% | 41,600 |
| 2017/04/14 | 1,812 | 1,836 | 1,794 | 1,808 | -3 | -0.2% | 50,000 |
| 2017/04/13 | 1,858 | 1,865 | 1,807 | 1,811 | -49 | -2.6% | 35,400 |
| 2017/04/12 | 1,819 | 1,880 | 1,800 | 1,860 | +21 | +1.1% | 49,300 |
| 2017/04/11 | 1,869 | 1,901 | 1,830 | 1,839 | +9 | +0.5% | 136,300 |
| 2017/04/10 | 1,777 | 1,852 | 1,773 | 1,830 | +83 | +4.8% | 101,100 |
| 2017/04/07 | 1,707 | 1,749 | 1,700 | 1,747 | +45 | +2.6% | 35,100 |
| 2017/04/06 | 1,720 | 1,722 | 1,691 | 1,702 | -18 | -1% | 22,500 |
| 2017/04/05 | 1,739 | 1,749 | 1,710 | 1,720 | -26 | -1.5% | 19,800 |
| 2017/04/04 | 1,754 | 1,786 | 1,740 | 1,746 | -8 | -0.5% | 18,200 |
| 2017/04/03 | 1,760 | 1,773 | 1,746 | 1,754 | +20 | +1.2% | 17,500 |
| 2017/03/31 | 1,798 | 1,798 | 1,727 | 1,734 | -48 | -2.7% | 39,000 |
| 2017/03/30 | 1,750 | 1,787 | 1,750 | 1,782 | +61 | +3.5% | 51,400 |
| 2017/03/29 | 1,694 | 1,734 | 1,694 | 1,721 | +51 | +3.1% | 21,900 |
| 2017/03/28 | 1,689 | 1,689 | 1,662 | 1,670 | -8 | -0.5% | 23,900 |
| 2017/03/27 | 1,648 | 1,680 | 1,647 | 1,678 | +32 | +1.9% | 20,800 |
| 2017/03/24 | 1,622 | 1,658 | 1,615 | 1,646 | +24 | +1.5% | 29,200 |
| 2017/03/23 | 1,609 | 1,630 | 1,608 | 1,622 | +5 | +0.3% | 15,600 |
| 2017/03/22 | 1,616 | 1,635 | 1,602 | 1,617 | -12 | -0.7% | 25,100 |
| 2017/03/21 | 1,630 | 1,639 | 1,623 | 1,629 | -24 | -1.5% | 27,400 |
| 2017/03/17 | 1,685 | 1,686 | 1,638 | 1,653 | -33 | -2% | 42,800 |
| 2017/03/16 | 1,687 | 1,690 | 1,661 | 1,686 | -3 | -0.2% | 16,500 |
| 2017/03/15 | 1,690 | 1,695 | 1,679 | 1,689 | ±0 | ±0% | 14,300 |
| 2017/03/14 | 1,690 | 1,694 | 1,679 | 1,689 | -7 | -0.4% | 19,400 |
| 2017/03/13 | 1,690 | 1,698 | 1,688 | 1,696 | ±0 | ±0% | 18,300 |
| 2017/03/10 | 1,705 | 1,705 | 1,686 | 1,696 | -9 | -0.5% | 14,200 |
| 2017/03/09 | 1,700 | 1,710 | 1,691 | 1,705 | +4 | +0.2% | 8,600 |
| 2017/03/08 | 1,700 | 1,710 | 1,699 | 1,701 | +1 | +0.1% | 6,400 |
| 2017/03/07 | 1,702 | 1,715 | 1,700 | 1,700 | -7 | -0.4% | 11,600 |
| 2017/03/06 | 1,715 | 1,718 | 1,704 | 1,707 | -1 | -0.1% | 5,400 |
| 2017/03/03 | 1,715 | 1,720 | 1,702 | 1,708 | -8 | -0.5% | 10,700 |
| 2017/03/02 | 1,734 | 1,739 | 1,716 | 1,716 | -18 | -1% | 12,200 |
| 2017/03/01 | 1,747 | 1,766 | 1,727 | 1,734 | -10 | -0.6% | 11,800 |
| 2017/02/28 | 1,769 | 1,785 | 1,740 | 1,744 | -5 | -0.3% | 23,900 |
| 2017/02/27 | 1,718 | 1,755 | 1,712 | 1,749 | +27 | +1.6% | 21,300 |
| 2017/02/24 | 1,701 | 1,745 | 1,696 | 1,722 | +11 | +0.6% | 21,100 |
1951～
2000
件表示中 / 2206件
類似銘柄と比較する
現在ご覧いただいている「ＪＭＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＭＨＤ | 243,200円 | +4.5% | +7.3% | 1.81% | 9.99倍 | 1.47倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| リテールＰＴ | 134,600円 | +3.0% | +5.0% | 2.97% | 10.50倍 | 0.68倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ＶＴＨＤ | 50,600円 | +5.9% | +6.5% | 4.74% | 8.75倍 | 0.85倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ＧセブンＨＤ | 140,400円 | +14.0% | +16.2% | 2.85% | 10.96倍 | 2.00倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| 上新電 | 220,200円 | -0.9% | -51.5% | 4.54% | 14.98倍 | 0.55倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
市場注目の銘柄
チャート関連のコラム
